[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IESC":3,"homepage-market-summary":31,"stock-historical-IESC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IESC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IES Holdings, Inc. Common Stock","Nasdaq",null,"ELECTRICAL WORK","IES Holdings Inc owns and manages subsidiaries that design and installs integrated electrical and technology systems and provide infrastructure products and services. It has four business segments; Communications, Residential, Infrastructure Solutions, and Commercial & Industrial. The majority of the revenue for the company is generated from its Residential segment in which the company provides electrical installation services for single-family housing and multi-family apartment complexes, as well as heating, ventilation, and air conditioning (HVAC) and plumbing installation services. This segment also provides services for installing residential solar power, both for new construction and existing residences.","10,283","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},339.62,336.5,342.8885,331.435,339.34,0.28,0.08,297224.210374,11552,339.4896,816.51,293.82,211737.47171274104,8.8,7215,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},184.39999,193352,70573305.399898,81.8,"2025-04-23",[184,185,195,206,216,226,237,248,259,270,281,291,302,313,324,335,345,356,366,377,387,398,409,420,429,440,450,460,471,481,492,503,514,524,535,545,556,567,577,588,599,610,621,632,643,653,664,675,686,697,708,719,730,741,752,762,770,779,787,796,805,814,823,832,840,849,857,866,875,882,891,900,908,917,925,934,943,952,961,970,979,988,997,1006,1014,1023,1032,1039,1047,1056,1065,1074,1083,1092,1101,1109,1118,1126,1135,1144,1153,1162,1171,1180,1188,1197,1206,1215,1224,1232,1241,1250,1259,1268,1275,1284,1292,1300,1309,1318,1327,1335,1344,1351,1357,1366,1375,1384,1393,1402,1411,1419,1427,1436,1445,1454,1462,1471,1480,1489,1498,1507,1516,1525,1534,1542,1551,1560,1567,1575,1583,1591,1600,1609,1618,1627,1635,1644,1653,1662,1671,1680,1689,1696,1705,1713,1721,1730,1738,1747,1756,1765,1773,1782,1791,1800,1806,1814,1823,1832,1840,1849,1857,1865,1874,1882,1891,1900,1908,1916,1925,1934,1942,1951,1960,1969,1978,1986,1994,2002,2010,2018,2027,2035,2044,2053,2061,2070,2077,2085,2092,2100,2109,2118,2126,2134,2141,2149,2158,2166,2173,2181,2190,2197,2206,2214,2220,2229,2238,2246,2255,2263,2272,2281,2287,2296,2305,2314,2323,2332,2338,2347,2355,2363,2369,2378,2386,2394,2401,2408,2417,2425,2433,2442,2448,2457,2464,2472,2480,2489,2496,2503,2512,2520,2529,2538,2545,2553,2560,2568,2575,2582,2590,2598,2607,2616,2625,2632,2640,2648,2657,2666,2674,2682,2690,2699,2705,2714,2720,2727,2734,2743,2752,2759,2766,2774,2783,2791,2799,2806,2815,2823,2832,2839,2848,2857,2865,2871,2878,2887,2895,2904,2912,2920,2929,2936,2944,2953,2962,2971,2979,2987,2996,3005,3013,3022,3031,3039,3046,3054,3063,3070,3077,3085,3093,3102,3109,3117,3125,3134,3143,3151,3160,3166,3174,3182,3191,3200,3208,3215,3223,3229,3237,3246,3254,3263,3270,3279,3288,3297,3305,3312,3321,3330,3337],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",338.86,343.43,335.5,9.18,2.78,197509.914397,10451,339.499,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",321.1,331.62,315.955,330.16,9.08,2.83,174335.140868,9879,326.7205,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",331.99,318,321.08,-3.36,-1.04,229561.030741,10373,321.4399,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":107,"volume":223,"transactions":224,"vwap":225},"2026-09-29",328.3,334.94,321.43,324.44,2.35,160082.423204,8956,325.1189,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",319.55,327.64,315.04,322.09,-2.04,-0.63,145763.68755,10045,321.3728,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",324.75,326.83,317.01,324.13,3.63,1.13,164151.845825,10198,321.6014,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",313.52,321.98,309.095,320.5,0.77,0.24,149407.038757,9216,318.5474,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",319.96,324.36,316.57,319.73,-1.34,-0.42,133549.042453,8216,320.6642,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",321.69,323.12,317,321.07,-0.62,-0.19,185270.492284,10141,320.132,{"date":282,"open":283,"high":284,"low":285,"close":272,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",325.6,328.8,315.5518,-0.47,-0.15,253439.66823,12966,323.9269,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",321.56,326.4725,317.24,322.16,5,1.58,673179.12441,10937,322.1163,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",338.16,341.08,315.705,317.16,-7.86,-2.42,190100.309308,10526,320.8789,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",318.82,326.88,317.09,325.02,13.61,4.37,227928.589886,13198,323.7242,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",324.34,325.27,308.99,311.41,-8.14,-2.55,366370.310389,12605,312.5826,{"date":336,"open":337,"high":338,"low":339,"close":228,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",323.38,328.2,315,-26.16,-7.57,252439.8564,14724,321.8199,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",324.64,345.78,323.042,345.71,26.19,8.2,225224.398563,12485,342.021,{"date":357,"open":358,"high":359,"low":339,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",317.88,328.38,319.52,-5.14,-1.58,408759.97402,11571,320.5593,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",342.7,348.33,322.99,324.66,-18.14,-5.29,205556.705614,10620,329.2344,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",325.57,345.49,342.8,20.23,6.27,265495.960031,15629,340.6617,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",321.15,327.21,314.32,322.57,7.48,2.37,386889.623384,13206,320.2478,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",303.74,319.37,299,315.09,12.45,4.11,370569.037471,15972,312.7189,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",300.71,304.045,295.13,302.64,2.05,0.68,220944.060695,12216,301.3147,{"date":421,"open":422,"high":423,"low":27,"close":424,"change":425,"percent_change":88,"volume":426,"transactions":427,"vwap":428},"2026-09-01",298.46,305.4,300.59,-2.41,263420.043488,13389,300.2928,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",309.8,310.71,299.1533,303,-6.8,-2.19,343579.139199,14446,302.243,{"date":441,"open":442,"high":443,"low":444,"close":431,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",331.44,332.42,309.28,-23.87,-7.15,179307.012077,10089,315.1841,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":39,"volume":457,"transactions":458,"vwap":459},"2026-08-27",335.92,342,327.681,333.67,2.19,192859.293759,8985,333.4462,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",313.19,332.17,308.63,331.48,18.25,5.83,254016.014061,13593,326.5911,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":211,"volume":478,"transactions":479,"vwap":480},"2026-08-25",335.73,335.79,307.12,313.23,-10.89,271556.877616,14427,315.9834,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",338.585,341.7984,323.65,324.12,-18.4,-5.37,207308.240457,12923,326.6388,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",346.48,348.99,328.3974,342.52,-340.75,-49.87,230922.926046,8203,340.2632,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",690.96,703.64,678.11,683.27,-14.11,-2.02,126524.88883,8987,687.0851,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",745.36,680.11,697.38,-41.41,-5.61,124704.379493,10364,701.4646,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",770.65,770.93,729.925,738.79,-55.17,-6.95,121955.228594,10254,744.286,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":297,"volume":542,"transactions":543,"vwap":544},"2026-08-17",766.95,800.999,753.12,793.96,37.78,245901.428776,12508,779.0001,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",758.71,772.27,749.665,756.18,7.74,1.03,128954.932335,8863,758.8274,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",761.96,775.49,744.92,748.44,-17.89,-2.33,112375.223917,9570,757.5237,{"date":568,"open":569,"high":26,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",803,764.8475,766.33,-13.67,-1.75,260124.09846,12670,782.569,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",755.42,781.28,746.3901,780,28.91,3.85,145765.892005,10950,761.5112,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",768.945,784.0883,745.39,751.09,-11.62,-1.52,130719.623715,12160,757.7453,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",790.05,803.74,756.97,762.71,-5.72,-0.74,120547.499192,11544,774.2575,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",776.86,811.8499,763.97,768.43,-15.6,-1.99,167428.38953,11939,777.5863,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",771.77,797.5325,762.58,784.03,23.67,3.11,172657.084787,14897,783.0009,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",748.46,770.75,729.36,760.36,35.37,4.88,155109.221722,13246,756.2235,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",759.62,682,724.99,-19.55,-2.63,227666.021554,16961,716.7484,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",677.98,774.96,666.72,744.54,173,30.27,481236.041394,26806,739.8138,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",534.44,574.57,530.59,571.54,75.32,15.18,320993.201901,17196,565.7453,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",536.26,540,493.1,496.22,-47.27,-8.7,194661.524955,13035,504.688,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",586.99,587,534.47,543.49,-59.74,-9.9,192115.417386,11973,544.8446,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",625.29,648.56,589.05,603.23,-22.84,-3.65,146262.891242,9423,603.5837,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",659.44,660.065,623.36,626.07,-37.63,-5.67,122945.768162,8519,636.9724,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",668.11,686.4,660.86,663.7,-10.5,-1.56,145576.146008,9361,671.9316,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",631.01,677.325,630.65,674.2,26.28,4.06,159848.202238,10525,666.7901,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",642.62,661.7,626.95,647.92,26.88,4.33,152901.969174,10993,643.3134,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":137,"volume":759,"transactions":760,"vwap":761},"2026-07-20",624.99,643.39,613,621.04,8.02,188508.332971,11555,622.4973,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":102,"volume":769,"transactions":9,"vwap":767},"2026-07-17",595.79999,629.96997,580.38,613.02002,3.44,540800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",606.97998,642.070007,604.64001,609.58002,-16.33,-2.61,233600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":298,"volume":786,"transactions":9,"vwap":784},"2026-07-15",627.41998,638.71002,607.16998,625.90997,9.76,258500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",623.48999,632.90002,609.14001,616.15002,13.24,2.2,172300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",614.59998,624.37,595.45001,602.90997,-22.63,-3.62,172500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",634.059998,640.97998,614.96997,625.53998,-17.23,-2.68,184200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",644,653.66998,634.15997,642.77002,23.48,3.79,168700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",595.71002,623.59998,589.28998,619.28998,9.82,1.61,162400,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",654,596.28003,609.46997,-61.32,-9.14,351100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",668.28003,692.67999,659.53998,670.78998,16.79,2.57,232300,{"date":850,"open":851,"high":852,"low":853,"close":834,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":834},"2026-07-02",708.82001,731.39001,648.91998,-45.98,-6.57,238200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",714.81,715.73999,685.62,699.97998,-34.68,-4.72,310600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",722.96997,752.51001,719.65997,734.65997,11.69,1.62,1289900,{"date":876,"open":877,"high":878,"low":879,"close":868,"change":880,"percent_change":244,"volume":881,"transactions":9,"vwap":868},"2026-06-29",718.64001,750.84998,709,8.0699,297600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",746.10999,772.12,704.81,714.90002,-51.64,-6.74,1400300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",755.039978,804,753.90002,766.53998,19.05,2.55,302000,{"date":901,"open":902,"high":582,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",738.96002,717.39001,747.48999,36.95,5.2,448100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",737.54999,740.92999,707.27002,710.53998,-44.2,-5.86,205400,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",716.98999,765,754.73999,42.35,5.94,174200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",699.82001,718.62,688.58002,712.39001,27.21,3.97,254300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",694.44,700.88,660.34998,685.17999,-10.63,-1.53,198700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",741.48999,741.95001,694.080017,695.81,-30.6,-4.21,170300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",767.79999,779,723.79999,726.40997,-23.42,-3.12,178500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",740.65997,766.65997,739.90002,749.83002,18.5,2.53,214100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",693.030029,734.45001,688.59003,731.33002,53.13,7.83,126200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",724.94,736.17999,670.70001,678.20001,-48.11,-6.62,205300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",747.72998,768,693.14001,726.31,-8.6,-1.17,206500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",731.26001,737.53003,700.40002,734.90997,14.19,1.97,164500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":813,"transactions":9,"vwap":1011},"2026-06-05",728,739.97998,700.22998,720.71997,-21.3701,-2.88,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",715.48999,744.88,695.45001,742.090027,17.64,2.43,118100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",708.39001,737.87,695,724.45001,19.56,2.77,217200,{"date":1033,"open":1034,"high":879,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",677.42999,704.89001,27.46,4.05,194300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1034,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1034},"2026-06-01",671.34003,689.84998,658.83002,-0.92,-0.14,201300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",694.90997,703.02002,651.53998,678.34998,-20.61,-2.95,353300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-28",690.57001,702.090027,665,698.96002,4.76,0.69,237700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",703.44,713.82001,682.78998,694.20001,-2.65,-0.38,235700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",675.41998,705,670,696.84998,37.2,5.64,167200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",656.65002,662.090027,631.51001,659.65002,11.81,1.82,141200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",646.48999,662.12,641.28003,647.84003,-8.04,-1.23,213300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":847,"volume":1108,"transactions":9,"vwap":1106},"2026-05-20",652.20001,661.14001,641.35999,655.88,16.44,169600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-19",640.64001,653,605.98999,639.44,-14.84,-2.27,234500,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-18",682.19,641.31,654.28003,-27.92,-4.09,175500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",677.030029,694.73999,666.34003,682.20001,-15.01,-2.15,123400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-14",687.87,700,676.15002,697.21002,19.43,2.87,198800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-13",694.76001,696,667.89001,677.78003,-7.6999,-1.12,231800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-12",676.78003,686.34998,644.78998,685.47998,0.37,0.05,143400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-11",664.69,700.20001,657,685.10999,18.41,2.76,206400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-08",671.72998,677,656,666.70001,1.07,0.16,164400,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",681.070007,653.47998,665.63,-8.21,-1.22,283600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",669.46997,688.51001,653.23999,673.84003,12.44,1.88,306800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",648.20001,676.70001,637.31,661.40002,34.98,5.58,283800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-04",652.98999,664.23999,615.87,626.41998,-29.22,-4.46,212700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",646,675,585,655.64001,11.56,1.79,350500,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-30",588.19,648.81,644.080017,72.07,12.6,286500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-29",604.26001,609.16998,572,572.01001,-28.99,-4.82,239400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-28",591.25,605.17999,576.099976,601,-5.97,-0.98,413700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-27",604.75,610.59003,577.67999,606.96997,7.17,1.2,198600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-24",595,611.21002,579.22998,599.79999,13.63,2.33,261900,{"date":1269,"open":1270,"high":1261,"low":1271,"close":1272,"change":1273,"percent_change":416,"volume":1274,"transactions":9,"vwap":1272},"2026-04-23",590.91998,570,586.16998,3.95,106200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",579,590.98999,559.67999,582.21997,18.03,3.2,217800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1004,"volume":1291,"transactions":9,"vwap":1289},"2026-04-21",555.75,568.69,549.070007,564.19,10.91,138500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1179,"transactions":9,"vwap":1297},"2026-04-20",539.59003,556.97998,525,553.28003,15.7,2.92,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-17",501.39999,539.28998,494.94,537.58002,54.2,11.21,276900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-16",528.53998,531.64001,480.17999,483.38,-45.84,-8.66,262900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-15",533.45001,541.049988,516.96997,529.21997,-14.92,-2.74,161700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":47,"volume":1334,"transactions":9,"vwap":1332},"2026-04-14",545,546.34998,518.84998,544.14001,4.68,199400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-13",532.78998,542.89001,529.15002,539.46002,6.67,1.25,117900,{"date":1345,"open":1346,"high":1329,"low":1347,"close":1337,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1337},"2026-04-10",535.73999,525.95001,-2.93,-0.55,168100,{"date":1352,"open":1353,"high":678,"low":1353,"close":1354,"change":1355,"percent_change":1021,"volume":1356,"transactions":9,"vwap":1354},"2026-04-09",523.15997,535.71997,12.71,218000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",517,527.94,506,523.01001,41.14,8.54,176000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-07",481.60001,486.82001,467.73999,481.87,-7.06,-1.44,235900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-06",481.01001,493.44,468.54001,488.92999,6.43,1.33,216500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-02",462.17999,490.35001,458.85999,482.5,-1.35,-0.28,233300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-01",487.37,508.42001,480.66,483.85001,7.38,1.55,214800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-31",452.35001,480,442.16,476.47,34.75,7.87,303500,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-30",481.39999,437.76001,441.72,-32.14,-6.78,191100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":61,"volume":1426,"transactions":9,"vwap":1424},"2026-03-27",465.70001,479.89001,458.35999,473.85999,4.94,144600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-26",490,503.81,456.35999,468.92001,-32.35,-6.45,145000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-25",499.98999,510,490.41,501.26999,5.55,1.12,130400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-24",470.37,497.51999,465.37,495.72,23.72,5.03,165800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":758,"volume":1461,"transactions":9,"vwap":1459},"2026-03-23",457.98001,478.98999,441.64001,472,35.05,196600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-20",455.64999,459.70999,430.67001,436.95001,-17.68,-3.89,268300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-19",429.34,459.20001,426.01001,454.63,13.07,2.96,185900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-18",454.92999,457.42001,439.73001,441.56,-8.83,-1.96,104400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-17",456.64001,457.22,442.59,450.39001,-1.85,-0.41,137100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-16",452.48999,462.70999,442.95999,452.23999,9.48,2.14,188100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-13",444.35001,447.12,428.79999,442.76001,7.26,1.67,129000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-12",430.45001,438.73999,420,435.5,-6.64,-1.5,238800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-11",444.23001,453.5,439,442.14001,-6.24,-1.39,172700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":266,"volume":1541,"transactions":9,"vwap":1539},"2026-03-10",450.29001,465.41,445.26001,448.38,-1.89,242500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-09",419.60999,452.54999,417.87,450.26999,19.62,4.56,159600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-06",409.70001,433.67999,395.059998,430.64999,4.64,1.09,287200,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1475,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1475},"2026-03-05",483.26999,410.26001,-61.76,-12.66,393200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":168,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-03-04",497.32001,507.45999,482.13,487.76999,0.04,172600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1054,"volume":1582,"transactions":9,"vwap":1580},"2026-03-03",480.29001,506.51001,471.39001,487.57001,-14.8,209900,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-03-02",482.20999,515.10999,502.37,7.02,1.42,200800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-27",500.17999,509.56,472.26999,495.35001,-19.7,-3.82,334800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-26",509,516.02002,475.98999,515.049988,10.38,2.06,289400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-25",516,521,503.28,504.67001,-8.73,-1.7,245700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-24",505.14001,521.45001,486.26001,513.40002,7.67,1.52,184300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":812,"volume":1634,"transactions":9,"vwap":1632},"2026-02-23",511.41,530.13,498.76999,505.73001,-13.94,217700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-20",511.79999,530,500,519.66998,12.73,2.51,278000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-19",484.89999,509.53,482.37,506.94,16.45,3.35,202400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-18",501.20999,513.20001,487.28,490.48999,-10.36,-2.07,149800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-17",518.20001,524,499.01001,500.85001,-17.31,-3.34,212400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-13",500.57999,522.070007,490.81,518.15997,22.67,4.58,210600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-12",525.48999,537.70001,491.28,495.48999,-18.87,-3.67,220700,{"date":1690,"open":1439,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1299,"volume":1695,"transactions":9,"vwap":1693},"2026-02-11",532.22998,500.45999,514.35999,14.58,253500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-10",495.42001,506.41,477.64001,499.78,10.26,2.1,272600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1399,"volume":1712,"transactions":9,"vwap":1710},"2026-02-09",460.70001,495,449.56,489.51999,33.64,232600,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-06",425,458.85001,455.88,46.93,11.48,191700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-05",393.79999,409.79999,385,408.95001,6.66,1.66,169400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1695,"transactions":9,"vwap":1735},"2026-02-04",420.98001,425.39999,385.45999,402.29001,-18.33,-4.36,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-03",404.10999,421.01001,394.62,420.62,19.4,4.84,181400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-02",374.25,402.26001,370.10001,401.22,20.93,5.5,283900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-30",425.85999,433.48999,369.040009,380.29001,-94.32,-19.87,632000,{"date":1766,"open":1405,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-29",486,462.87,474.60999,-0.43,-0.09,144700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-28",480.16,481.92001,457.97,475.040009,-1.93,-0.4,125100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-27",476.14001,488.62,472.14999,476.97,8.76,1.87,158100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-26",460.95001,471.98999,454.01001,468.20999,6.7,1.45,98000,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":232,"volume":1444,"transactions":9,"vwap":1804},"2026-01-23",469.70999,449.54999,461.51001,-9.61,{"date":1807,"open":1405,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-22",482.019989,456,471.12,-3.31,-0.7,148500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-21",459.51999,476.89001,449.54001,474.42999,22.57,4.99,176800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-20",446,459.73001,440,451.85999,-8.23,-1.79,170600,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-16",430.89999,463.75,460.089996,27.4,6.33,278400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-15",431.75,443,431.16,432.69,12.96,3.09,124300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1013,"volume":1856,"transactions":9,"vwap":1854},"2026-01-14",431.76001,438.26999,415.38,419.73001,-12.46,141500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1478,"volume":1864,"transactions":9,"vwap":1862},"2026-01-13",421.98001,435,420.45999,432.19,12.43,117800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-12",385.41,420.70001,385.019989,419.76001,29.84,7.65,147100,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-09",375.57001,396.10001,389.92001,16.29,4.36,207500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-08",391.16,394,368.17001,373.63,-17.51,-4.48,228100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-07",414.28,414.44,390.73999,391.14001,-21.13,-5.13,295900,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-06",424.56,385.89999,412.26999,-12.59,-2.96,186500,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-05",412.81,431.63,424.85999,17.95,4.41,138800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-02",397.56,408.54001,396.82001,406.91,17.89,4.6,108700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-31",394.39999,397.14001,388.76001,389.019989,-5.38,-1.36,99900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1927,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1927},"2025-12-30",397.10001,402,391.70001,-3.47,-0.87,94500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-29",400.32999,404.85001,392.5,397.87,-5.31,-1.32,123000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-26",406.72,415.14001,399.22,403.17999,-3.19,-0.78,134100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-24",407.23001,410.01001,402.17999,406.37,-1.86,-0.46,75300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-23",403.37,415.25,401.12,408.23001,4.3,1.06,91100,{"date":1979,"open":1910,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-22",421.059998,402.029999,403.92999,-6.19,-1.51,138400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":298,"volume":1993,"transactions":9,"vwap":1991},"2025-12-19",402.34,419.48999,400,410.12,6.37,220200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":74,"volume":2001,"transactions":9,"vwap":1999},"2025-12-18",410,410.73999,398.57001,403.75,5.45,133100,{"date":2003,"open":2004,"high":2005,"low":1885,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-17",446.23999,452.81,398.29999,-49.05,-10.96,187300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":265,"volume":2017,"transactions":9,"vwap":2015},"2025-12-16",451.44,463.32999,441.23001,447.35001,-6.08,166600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-15",460.35001,466,451,453.42999,-6.73,-1.46,159900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1533,"transactions":9,"vwap":2032},"2025-12-12",474.25,474.98999,448.64001,460.16,-17.61,-3.69,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-11",470.81,482.35001,462.20999,477.76999,6.93,1.47,258400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-10",453.51999,476.89999,446.44,470.84,16.89,3.72,209000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":847,"volume":2060,"transactions":9,"vwap":2058},"2025-12-09",441.89001,457.92999,441.38,453.95001,11.39,173500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-08",434.29999,450.72,430.28,442.56,13.94,3.25,134000,{"date":2071,"open":2072,"high":2073,"low":1963,"close":2074,"change":2075,"percent_change":1195,"volume":2076,"transactions":9,"vwap":2074},"2025-12-05",419,429.42001,428.62,7.89,106300,{"date":2078,"open":2079,"high":2080,"low":1996,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-04",413.42999,425.34,420.73001,1.4,0.33,203700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1266,"percent_change":102,"volume":2091,"transactions":9,"vwap":2090},"2025-12-03",417,423.31,402.5,419.32999,240100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2087,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2087},"2025-12-02",413.089996,424.89999,406.45999,12.76,3.16,149700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-12-01",407.17999,413.23999,397,404.23999,-14.33,-3.42,183200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-28",425.72,428.040009,413.89999,418.57001,-2.18,-0.52,101400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2068,"volume":2125,"transactions":9,"vwap":2123},"2025-11-26",412.059998,423.23001,411.44,420.75,13.25,154000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":822,"transactions":9,"vwap":2131},"2025-11-25",402.75,410.059998,391.78,407.5,4.75,1.18,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2128,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2128},"2025-11-24",374.89999,409,31.56,8.5,176700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2124,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-21",360.75,388.32001,358,371.19,3.7,221800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-20",385.54999,397.32999,355.10999,357.94,-11.83,-3.2,215000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":831,"transactions":9,"vwap":2163},"2025-11-19",363.20999,375.97,362.070007,369.76999,11.49,3.21,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1390,"percent_change":1072,"volume":2172,"transactions":9,"vwap":2171},"2025-11-18",351.38,368.73001,350,358.28,164100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1532,"volume":2180,"transactions":9,"vwap":2178},"2025-11-17",363.17001,371.26999,353.059998,359.63,-5.08,102300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-14",344.019989,374.57001,340.13,364.70999,6.35,1.77,108200,{"date":2191,"open":1725,"high":1725,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-13",356.32001,358.35999,-30.89,-7.94,140000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-12",395,402.62,387.01001,389.25,-5.4,-1.37,260000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1822,"transactions":9,"vwap":2211},"2025-11-11",396.92999,404.89999,392.97,394.64999,-8.17,-2.03,{"date":2215,"open":2216,"high":2120,"low":2104,"close":2217,"change":821,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-11-10",408.62,402.82001,0.95,126500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-07",392.88,400.049988,371.040009,399.029999,3.08,0.78,179500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-06",409.10001,410.53,392.82999,395.95001,-13.73,-3.35,122600,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-05",389.85001,412,409.67999,22.55,5.82,145700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-04",384.85999,395.72,377.13,387.13,-8.45,-2.14,125000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2147,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-11-03",398.44,399.28,383.89999,395.57999,0.94,110700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-31",392.79999,404.95999,381.01001,391.88,2.73,0.7,146500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-30",410.81,420.070007,384.01001,389.14999,-28.84,-6.9,198500,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":1222,"volume":1652,"transactions":9,"vwap":2285},"2025-10-29",411.64999,426.64999,417.98999,7.37,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-28",412.78,417.42001,404.69,410.62,-2.08,-0.5,112300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-27",439.5,440.37,407.79001,412.70001,-24.28,-5.56,178400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-24",403.91,442.92999,400.29999,436.98001,56.6,14.88,319200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-23",361,380.66,355.91,380.38,20.4,5.67,93400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-22",396,399.75,348.079987,359.98001,-36.5,-9.21,162200,{"date":2333,"open":1885,"high":2326,"low":2334,"close":2335,"change":2336,"percent_change":47,"volume":2337,"transactions":9,"vwap":2335},"2025-10-21",377.16,396.48001,3.42,149600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-20",393.67001,404.17001,391.54001,393.059998,6.86,1.78,121600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":158,"volume":2354,"transactions":9,"vwap":2352},"2025-10-17",383,392.89999,377.35001,386.20001,2.58,271600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2213,"volume":2362,"transactions":9,"vwap":2360},"2025-10-16",391.54999,393,383.10001,383.62,-7.93,143800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2357,"change":2368,"percent_change":1940,"volume":1258,"transactions":9,"vwap":2357},"2025-10-15",390.10001,400.39999,384.60999,-3.44,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-14",377.62,397.5,371,394.98999,7.15,1.84,108900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":736,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-10-13",378.040009,394.19,377,387.84,7.27,169200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2108,"transactions":9,"vwap":2391},"2025-10-10",400.01001,403.60999,360.45001,361.56,-34.32,-8.67,{"date":2395,"open":1990,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1746,"transactions":9,"vwap":2398},"2025-10-09",402.63,388.84,395.88,-4.12,-1.03,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1990,"change":2406,"percent_change":2407,"volume":2331,"transactions":9,"vwap":1990},"2025-10-08",393.72,403.69,392,4.34,1.1,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-07",404.54999,405,378.48999,395.66,-3.72,-0.93,121000,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-06",382.89999,400.56,399.38,16.36,4.27,106000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1984,"volume":2432,"transactions":9,"vwap":2430},"2025-10-03",390.5,393.34,381.76999,383.019989,-5.89,142300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-02",393.029999,394.13,382.54999,388.91,-2.7,-0.69,140500,{"date":2443,"open":2444,"high":1990,"low":2445,"close":2446,"change":2447,"percent_change":595,"volume":1326,"transactions":9,"vwap":2446},"2025-10-01",389.76999,387,391.60999,-6.04,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-30",392.10999,399.20999,387.69,397.64999,6.76,1.73,175700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1487,"percent_change":2294,"volume":2463,"transactions":9,"vwap":2462},"2025-09-29",396.64001,404.26999,389.54001,390.89001,153400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2076,"transactions":9,"vwap":2469},"2025-09-26",380.67999,398.75,377.79999,392.85001,12.84,3.38,{"date":2473,"open":2474,"high":1725,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-25",370,360.01001,380.01001,-1.13,-0.3,127800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-24",389,390,373.64001,381.14001,-6.17,-1.59,136100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":233,"volume":1134,"transactions":9,"vwap":2494},"2025-09-23",388.37,391.97,382.29999,387.31,-2.46,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2444,"change":2501,"percent_change":2269,"volume":2502,"transactions":9,"vwap":2444},"2025-09-22",378.73001,389.95001,375.44,10.35,139600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-19",378,381.64999,373.040009,379.42001,1.92,0.51,215700,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-18",359.37,386.62,377.5,19.79,5.53,151700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-17",367.98001,371.69,356.67999,357.70999,-9.17,-2.5,131000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-16",369.73999,372.48999,358.94,366.88,-2.86,-0.77,102500,{"date":2539,"open":2540,"high":2429,"low":2541,"close":2531,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2531},"2025-09-15",377.98999,365.54999,-7.79,-2.06,110000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1178,"volume":2552,"transactions":9,"vwap":2550},"2025-09-12",374.62,381.31,372,377.53,0.6,190600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1151,"volume":1679,"transactions":9,"vwap":2558},"2025-09-11",382.48001,388.70001,370.51999,376.92999,-4.26,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":1839,"transactions":9,"vwap":2565},"2025-09-10",365.75,386.17999,365.17999,381.19,19.72,5.46,{"date":2569,"open":2570,"high":174,"low":2571,"close":2572,"change":2573,"percent_change":1178,"volume":2574,"transactions":9,"vwap":2572},"2025-09-09",363.32001,353.67999,361.47,0.59,174800,{"date":2576,"open":2577,"high":174,"low":2578,"close":2579,"change":2580,"percent_change":2165,"volume":2581,"transactions":9,"vwap":2579},"2025-09-08",355.19,350.60999,360.88,11.24,103800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1071,"volume":2589,"transactions":9,"vwap":2587},"2025-09-05",362.89999,363.5,336.92999,349.64001,-9.5,129700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2593},"2025-09-04",346.67001,359.14001,345.089996,16.52,4.82,95000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-09-03",346.66,350.76001,338.059998,342.62,-5.12,-1.47,79400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-09-02",334.76999,348.64001,333.26001,347.73999,-1.57,-0.45,90100,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-29",359.59,364,344.42999,349.31,-13.02,-3.59,188200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1090,"volume":1915,"transactions":9,"vwap":2630},"2025-08-28",356,366.79999,351.16,362.32999,6.49,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":331,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-08-27",358.10001,360.57999,353.029999,355.84,-0.71,135600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1342,"volume":2647,"transactions":9,"vwap":2645},"2025-08-26",354,359.89999,353.01001,358.39001,4.42,129300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-25",342.42001,355.76999,341.79999,353.97,12.86,3.77,165400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-22",330.53,346.98001,323.64001,341.10999,13.38,4.08,119300,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-21",320,329.20001,327.73001,6.14,1.91,108100,{"date":2675,"open":2668,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-20",323.31,309.51001,321.59,-3.15,-0.97,136600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2107,"volume":2689,"transactions":9,"vwap":2687},"2025-08-19",334,339.84,323.76999,324.73999,-11.49,98400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-18",333,340,331.070007,336.23001,4.07,1.23,102700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":812,"percent_change":88,"volume":1924,"transactions":9,"vwap":2704},"2025-08-15",333.59,333.88,322.72,332.16,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-14",343.53,348.14001,333.29999,334.84,-13.49,-3.87,102100,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":1931,"percent_change":595,"volume":2719,"transactions":9,"vwap":2718},"2025-08-13",356.20999,340.26999,348.32999,149200,{"date":2721,"open":2693,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2132,"volume":2726,"transactions":9,"vwap":2724},"2025-08-12",354.98999,337.29001,353.70999,16.04,110300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1829,"percent_change":2733,"volume":1515,"transactions":9,"vwap":2732},"2025-08-11",344.45001,348.26001,335.38,337.67001,-2.38,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-08",337.45999,346.64999,334.87,345.89999,10.2,3.04,110800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-07",339.94,342.64001,335.070007,335.70001,7,2.13,105300,{"date":2753,"open":2754,"high":2754,"low":2668,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-06",332.81,328.70001,-6.36,-1.9,128900,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":855,"percent_change":2765,"volume":2719,"transactions":9,"vwap":2764},"2025-08-05",345,353.95001,328.85001,335.059998,-1.92,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2280,"transactions":9,"vwap":2771},"2025-08-04",359.78,360.51001,335.01001,341.63,-8.78,-2.51,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-08-01",346.070007,360.82999,328,350.41,-2.66,-0.75,180800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2750,"volume":2790,"transactions":9,"vwap":2788},"2025-07-31",353.23001,358.14999,346,353.070007,7.35,164300,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2082,"volume":2798,"transactions":9,"vwap":2796},"2025-07-30",344.76001,350.60001,341,345.72,4.77,114800,{"date":2800,"open":2627,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":959,"volume":2805,"transactions":9,"vwap":2803},"2025-07-29",363.040009,340.94,340.95001,-10.97,118300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-28",360.45999,368.67999,350.049988,351.92001,-5.74,-1.6,174700,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-25",334.76001,370.88,357.66,29.35,8.94,188500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-24",325.089996,331.54999,320.41,328.31,4.81,1.49,97900,{"date":2833,"open":2834,"high":2687,"low":2835,"close":2836,"change":2837,"percent_change":1062,"volume":2838,"transactions":9,"vwap":2836},"2025-07-23",316.95001,315.049988,323.5,14.69,98700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-22",310.92001,311.16,291.54999,308.81,-3.98,-1.27,162500,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-21",329.84,333.31,309.17999,312.79001,-14.36,-4.39,170900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1159,"volume":2864,"transactions":9,"vwap":2862},"2025-07-18",329.17001,334.48001,324.25,327.14999,1.21,416800,{"date":2866,"open":2867,"high":2684,"low":2867,"close":2868,"change":2869,"percent_change":2261,"volume":2870,"transactions":9,"vwap":2868},"2025-07-17",323.48999,325.94,3.05,213600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1341,"volume":1205,"transactions":9,"vwap":2876},"2025-07-16",309.57999,325.01001,306.42999,322.89001,20.19,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-15",308.95001,314.32999,302,302.70001,-2.71,-0.89,93500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-14",308.75,313,305.41,-3.75,-1.21,138600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-11",310,314.20001,304.57999,309.16,-1.14,-0.37,120900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":923,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-07-10",307.10001,313.01001,296.35999,310.29999,1.95,131700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2915,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2915},"2025-07-09",296.75,304.35999,294.25,10.58,3.6,109800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-07-08",306.45999,308.60999,291,293.78,-11.1,-3.64,122900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":941,"percent_change":2294,"volume":2935,"transactions":9,"vwap":2934},"2025-07-07",304.97,308,298.82001,304.88,119600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2226,"volume":2943,"transactions":9,"vwap":2941},"2025-07-03",298.89999,308.85001,297.35001,306.41,9.16,96300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-07-02",287.76999,297.84,281.35001,297.25,7.95,2.75,111500,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-07-01",292.51999,294.79999,282.029999,289.29999,-6.93,-2.34,164800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-30",293.56,298.31,284.28,296.23001,4.5,1.54,145800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2376,"volume":2978,"transactions":9,"vwap":2976},"2025-06-27",290.97,294.14001,284.98001,291.73001,5.27,266400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2681,"transactions":9,"vwap":2984},"2025-06-26",282.01001,288.23001,280.29001,286.45999,5.07,1.8,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-25",294.92999,295,280.57001,281.39001,-9.7,-3.33,130800,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-24",289,294.89999,281.34,291.089996,9.7,3.45,158300,{"date":3006,"open":3007,"high":3008,"low":3009,"close":2992,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":2992},"2025-06-23",270.44,283.070007,265,8.26,3.02,258700,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-20",276.88,278.47,271,273.13,-1.81,-0.66,239600,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-18",271.44,278.92999,270.26999,274.94,3.5,1.29,163500,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3024,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3024},"2025-06-17",269.57001,275,268.85999,0.92,0.34,140100,{"date":3040,"open":3041,"high":3034,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-16",262.35999,270.51999,8.63,3.3,193800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":2903,"transactions":9,"vwap":3051},"2025-06-13",266.070007,269.23001,261.10999,261.89001,-10.57,-3.88,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-12",269.39999,273.39999,267.82001,272.45999,1.24,0.46,152100,{"date":3064,"open":3065,"high":3066,"low":3056,"close":3067,"change":1400,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-06-11",273.5,276.81,271.22,0.57,176900,{"date":3071,"open":3072,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":2148,"transactions":9,"vwap":3074},"2025-06-10",276.78,259.29999,269.67001,-7.02,-2.54,{"date":3078,"open":3079,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-09",283.72,272.97,276.69,-3.29,-1.18,249600,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":190,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-06-06",273.69,281.14001,272.28,279.98001,3.39,104300,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-06-05",270.14001,274.89001,266,270.79999,0.85,0.31,123800,{"date":3103,"open":3104,"high":3034,"low":3105,"close":3106,"change":1495,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-06-04",269.37,265.63,269.95001,-0.68,423200,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":1872,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-06-03",268.98999,277,268.67999,271.79999,2.9,204000,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":2455,"volume":3124,"transactions":9,"vwap":3122},"2025-06-02",259.20001,264.70001,250.84,264.14999,4.49,139500,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-30",254.3,260.67999,250.56,259.66,2.86,1.11,204800,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-29",258.089996,259.89001,246.42999,256.79999,3.83,1.51,92600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":1495,"volume":3150,"transactions":9,"vwap":3148},"2025-05-28",256.35001,261.57001,251.63,252.97,-4.78,77900,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-27",252.16,259.56,247.10001,257.75,13.18,5.39,140300,{"date":3161,"open":3162,"high":3155,"low":3162,"close":3163,"change":3164,"percent_change":1443,"volume":3165,"transactions":9,"vwap":3163},"2025-05-23",239.23,244.57001,2.7,72200,{"date":3167,"open":3163,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-22",244.66,235.99001,241.87,-4.23,-1.72,70400,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":1495,"volume":3181,"transactions":9,"vwap":3179},"2025-05-21",245.47,253.050003,243,246.10001,-4.64,78500,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-20",251.38,255.84,249.46001,250.74001,-3.51,-1.38,102800,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-19",260,261.42999,247.089996,254.25,-16.17,-5.98,175900,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3115,"volume":3207,"transactions":9,"vwap":3205},"2025-05-16",263.38,270.94,262.48999,270.42001,7.63,73400,{"date":3209,"open":3210,"high":3097,"low":3211,"close":3212,"change":864,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},"2025-05-15",265.66,260.37,262.79001,-1.76,91400,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":1326,"transactions":9,"vwap":3220},"2025-05-14",275.42001,280,267.23001,267.51001,-5.46,-2,{"date":3224,"open":3225,"high":3034,"low":3225,"close":3080,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3080},"2025-05-13",262.059998,13.21,5.09,218700,{"date":3230,"open":3193,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-05-12",264.78,256.059998,259.76001,14.12,5.75,185600,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-05-09",250.60001,252.77,239.58,245.64,-4.97,-1.98,87400,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":2051,"volume":3253,"transactions":9,"vwap":3251},"2025-05-08",248.5,255.85001,244.50999,250.61,8.98,129200,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-05-07",238.91,244.92,235.94,241.63,3.32,1.39,119000,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":2960,"percent_change":2680,"volume":3269,"transactions":9,"vwap":3268},"2025-05-06",237.14999,241.75999,233.71001,238.31,141300,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-05-05",235.020004,242.97,232.96001,240.64999,2.42,1.02,478800,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3284},"2025-05-02",215.5,241.050003,213.57001,238.23,26.57,12.55,319600,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3294,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3293},"2025-05-01",204.64,214.39,202.96001,211.66,14.98,7.62,186600,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":1133,"percent_change":3303,"volume":3304,"transactions":9,"vwap":3302},"2025-04-30",193.050003,197.97,184.73,196.67999,-1.08,134400,{"date":3306,"open":3307,"high":3308,"low":3309,"close":3310,"change":2902,"percent_change":277,"volume":3311,"transactions":9,"vwap":3310},"2025-04-29",199.88,200.45,195.7,198.83,105800,{"date":3313,"open":3314,"high":3315,"low":3316,"close":3317,"change":3318,"percent_change":3319,"volume":3320,"transactions":9,"vwap":3317},"2025-04-28",200.16,203.69,192.59,199.2,-2.2,-1.09,111900,{"date":3322,"open":3323,"high":3324,"low":3325,"close":3326,"change":3327,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3326},"2025-04-25",196.42,203.71001,192.67,201.39999,5.7,2.91,166900,{"date":3331,"open":3332,"high":3333,"low":3334,"close":3309,"change":3335,"percent_change":1062,"volume":3336,"transactions":9,"vwap":3309},"2025-04-24",187,196.25,185.25999,8.89,111300,{"date":182,"open":3338,"high":3339,"low":178,"close":3340,"change":1348,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3340},189.74001,194.10001,186.81,-1.54,159400]